1,230€
-0,40%
Echtzeit-Aktienkurs Metavista3D Inc.
Bid:
Ask:
Aktienkurse zur Metavista3D Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,25 | 1,25 | 1,21 | 1,23 | -0,40% | 4.000,00 |
| 10.04.2025 | 1,28 | 1,33 | 1,23 | 1,24 | 1,23% | 7.860,00 |
| 09.04.2025 | 1,22 | 1,26 | 1,12 | 1,22 | -0,41% | 27.390,00 |
| 08.04.2025 | 1,21 | 1,29 | 1,20 | 1,23 | 0,82% | 18.875,00 |
| 07.04.2025 | 1,27 | 1,41 | 1,14 | 1,22 | -6,54% | 36.889,00 |
| 04.04.2025 | 1,39 | 1,41 | 1,13 | 1,30 | -6,47% | 35.123,00 |
| 03.04.2025 | 1,42 | 1,44 | 1,35 | 1,39 | -1,07% | 21.894,00 |
| 02.04.2025 | 1,44 | 1,48 | 1,37 | 1,41 | 1,08% | 15.778,00 |
| 01.04.2025 | 1,63 | 1,66 | 1,29 | 1,39 | -13,66% | 51.770,00 |
| 31.03.2025 | 1,56 | 1,64 | 1,55 | 1,61 | 9,90% | 270,00 |
| 28.03.2025 | 1,48 | 1,54 | 1,46 | 1,47 | 4,64% | 11.580,00 |
| 27.03.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 1,45% | 714,00 |
| 26.03.2025 | 1,40 | 1,43 | 1,34 | 1,38 | -0,72% | 18.520,00 |
| 25.03.2025 | 1,35 | 1,48 | 1,32 | 1,39 | 2,58% | 23.630,00 |
| 24.03.2025 | 1,30 | 1,48 | 1,30 | 1,36 | 2,26% | 7.640,00 |
| 21.03.2025 | 1,37 | 1,40 | 1,24 | 1,33 | -3,28% | 22.205,00 |
| 20.03.2025 | 1,49 | 1,56 | 1,26 | 1,37 | -2,49% | 15.871,00 |
| 19.03.2025 | 1,28 | 1,66 | 1,19 | 1,41 | 65,29% | 131.154,00 |
| 18.03.2025 | 1,98 | 2,01 | 0,85 | 0,85 | -56,52% | 42.490,00 |
| 17.03.2025 | 1,95 | 2,00 | 1,93 | 1,96 | 1,82% | 22.254,00 |
| 14.03.2025 | 1,87 | 1,99 | 1,87 | 1,92 | 3,50% | 136.975,00 |
| 13.03.2025 | 1,87 | 1,95 | 1,85 | 1,86 | 0,27% | 152.838,00 |
| 12.03.2025 | 1,86 | 1,89 | 1,81 | 1,85 | 6,02% | 67.230,00 |
| 11.03.2025 | 1,67 | 1,83 | 1,67 | 1,75 | 7,72% | 136.219,00 |
| 10.03.2025 | 1,63 | 1,80 | 1,53 | 1,62 | 3,85% | 5.400,00 |
| 07.03.2025 | 1,51 | 1,65 | 1,49 | 1,56 | 2,97% | 46.546,00 |
| 06.03.2025 | 1,44 | 1,57 | 1,41 | 1,52 | 5,21% | 51.996,00 |
| 05.03.2025 | 1,40 | 1,47 | 1,38 | 1,44 | 6,27% | 90.641,00 |
| 04.03.2025 | 1,35 | 1,36 | 1,29 | 1,36 | 1,50% | 30.238,00 |
| 03.03.2025 | 1,26 | 1,47 | 1,25 | 1,34 | 8,10% | 33.596,00 |
| 28.02.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 2,07% | 6.085,00 |
| 27.02.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 1,26% | 15.666,00 |
| 26.02.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -0,83% | 74.419,00 |
| 25.02.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 1,26% | 2.078,00 |
| 24.02.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 0,42% | 19.670,00 |
| 21.02.2025 | 1,17 | 1,23 | 1,17 | 1,19 | 0,42% | 10.786,00 |
| 20.02.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 10.940,00 |
| 19.02.2025 | 1,18 | 1,24 | 1,17 | 1,18 | 0,43% | 18.227,00 |
| 18.02.2025 | 1,16 | 1,22 | 1,16 | 1,18 | 0,86% | 30.766,00 |
| 17.02.2025 | 1,20 | 1,22 | 1,12 | 1,17 | -1,69% | 29.020,00 |
| 14.02.2025 | 1,17 | 1,20 | 1,15 | 1,19 | 1,28% | 29.452,00 |
| 13.02.2025 | 1,20 | 1,21 | 1,16 | 1,17 | 0,43% | 90.200,00 |
| 12.02.2025 | 1,17 | 1,20 | 1,14 | 1,17 | 0,43% | 28.000,00 |
| 11.02.2025 | 1,13 | 1,20 | 1,12 | 1,16 | 2,20% | 104.497,00 |
| 10.02.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 3,18% | 104.806,00 |
| 07.02.2025 | 1,06 | 1,13 | 1,02 | 1,10 | 5,77% | 16.475,00 |
| 06.02.2025 | 1,05 | 1,14 | 1,00 | 1,04 | -1,42% | 16.208,00 |
| 05.02.2025 | 1,07 | 1,11 | 0,98 | 1,06 | 3,69% | 57.969,00 |
| 04.02.2025 | 1,18 | 1,19 | 0,98 | 1,02 | -11,90% | 104.425,00 |
| 03.02.2025 | 1,44 | 1,47 | 1,04 | 1,16 | -22,48% | 150.808,00 |
| 31.01.2025 | 1,52 | 1,58 | 1,33 | 1,49 | -3,25% | 54.130,00 |
| 30.01.2025 | 1,52 | 1,63 | 1,43 | 1,54 | 1,99% | 83.444,00 |
| 29.01.2025 | 1,95 | 1,97 | 1,36 | 1,51 | -22,16% | 102.107,00 |
| 28.01.2025 | 1,91 | 2,00 | 1,90 | 1,94 | 8,68% | 99.723,00 |
| 27.01.2025 | 1,46 | 1,95 | 1,46 | 1,79 | 25,70% | 138.449,00 |
| 24.01.2025 | 3,15 | 3,15 | 1,25 | 1,42 | -53,14% | 220.531,00 |
| 23.01.2025 | 3,04 | 3,12 | 3,00 | 3,03 | 2,71% | 201.122,00 |
| 22.01.2025 | 2,81 | 3,02 | 2,81 | 2,95 | 5,36% | 76.458,00 |
| 21.01.2025 | 2,79 | 2,86 | 2,74 | 2,80 | 1,45% | 85.051,00 |
| 20.01.2025 | 2,68 | 2,79 | 2,65 | 2,76 | 4,15% | 163.437,00 |
| 17.01.2025 | 2,50 | 2,67 | 2,50 | 2,65 | 7,72% | 147.959,00 |
| 16.01.2025 | 2,40 | 2,53 | 2,40 | 2,46 | 2,50% | 84.326,00 |
| 15.01.2025 | 2,29 | 2,52 | 2,27 | 2,40 | 6,19% | 174.081,00 |
| 14.01.2025 | 2,31 | 2,36 | 2,19 | 2,26 | 3,67% | 204.982,00 |
| 13.01.2025 | 2,31 | 2,37 | 2,15 | 2,18 | 5,31% | 237.294,00 |
| 10.01.2025 | 1,99 | 2,15 | 1,99 | 2,07 | 4,55% | 155.080,00 |
| 09.01.2025 | 1,90 | 2,03 | 1,90 | 1,98 | 8,49% | 34.601,00 |
| 08.01.2025 | 1,68 | 1,95 | 1,63 | 1,83 | 8,31% | 99.386,00 |
| 07.01.2025 | 1,48 | 1,69 | 1,48 | 1,69 | 12,33% | 29.240,00 |
| 06.01.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 03.01.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,66% | - |
| 02.01.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 5,23% | 700,00 |
| 30.12.2024 | 1,40 | 1,44 | 1,40 | 1,44 | 2,50% | - |
| 27.12.2024 | 1,37 | 1,42 | 1,31 | 1,40 | -2,91% | - |
| 23.12.2024 | 1,44 | 1,49 | 1,40 | 1,44 | -0,83% | - |
| 20.12.2024 | 1,44 | 1,49 | 1,42 | 1,45 | 0,55% | - |
| 19.12.2024 | 1,40 | 1,46 | 1,39 | 1,45 | 4,40% | - |
| 18.12.2024 | 1,36 | 1,40 | 1,36 | 1,39 | 1,91% | - |
| 17.12.2024 | 1,40 | 1,40 | 1,34 | 1,36 | -1,02% | - |
| 16.12.2024 | 1,41 | 1,43 | 1,37 | 1,37 | -0,44% | - |
| 13.12.2024 | 1,38 | 1,41 | 1,37 | 1,38 | -1,15% | - |
| 12.12.2024 | 1,36 | 1,40 | 1,31 | 1,40 | 7,39% | - |
| 11.12.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 1,80% | - |
| 10.12.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -0,39% | - |